Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001420.KO stock page

Tae Won Mulsan historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-233,985.003,985.003,790.003,900.003,689.762,894
2025-07-223,835.004,050.003,775.003,835.003,628.265,094
2025-07-213,830.003,840.003,810.003,835.003,628.2610,466
2025-07-183,930.003,930.003,815.003,845.003,637.725,075
2025-07-173,950.003,950.003,815.003,930.003,718.146,378
2025-07-163,960.003,960.003,870.003,950.003,737.065,432
2025-07-153,910.003,965.003,865.003,960.003,746.525,496
2025-07-144,040.004,040.003,915.003,960.003,746.526,674
2025-07-113,940.004,040.003,910.004,040.003,822.215,508
2025-07-103,900.003,980.003,845.003,970.003,755.984,201
2025-07-093,875.003,915.003,755.003,900.003,689.762,673
2025-07-083,820.003,855.003,765.003,855.003,647.186,708
2025-07-073,890.003,890.003,775.003,775.003,571.5012,820
2025-07-043,905.003,905.003,840.003,890.003,680.3052,408
2025-07-033,810.003,940.003,760.003,910.003,699.2214,521
2025-07-023,855.004,550.003,720.003,810.003,604.61208,416
2025-07-013,805.003,885.003,800.003,800.003,595.157,903
2025-06-303,805.003,880.003,805.003,805.003,599.88568
2025-06-273,960.003,960.003,800.003,800.003,595.155,616
2025-06-264,060.004,060.003,800.003,960.003,746.527,775
2025-06-253,980.004,040.003,975.004,040.003,822.214,641
2025-06-243,970.004,035.003,870.003,975.003,760.717,388
2025-06-234,050.004,070.003,945.003,960.003,746.522,273
2025-06-204,090.004,130.003,960.004,050.003,831.6712,276
2025-06-194,135.004,135.004,015.004,090.003,869.512,692
2025-06-183,990.004,120.003,835.004,110.003,888.445,125
2025-06-174,055.004,065.003,970.003,990.003,774.912,362
2025-06-164,070.004,095.004,020.004,055.003,836.402,405
2025-06-134,085.004,090.003,960.004,080.003,860.052,569
2025-06-124,020.004,090.004,000.004,075.003,855.325,223
2025-06-114,065.004,065.004,010.004,055.003,836.40370
2025-06-103,955.004,065.003,910.004,065.003,845.863,295
2025-06-094,050.004,110.003,955.003,955.003,741.796,646
2025-06-054,020.004,065.003,980.004,065.003,845.863,673
2025-06-043,960.004,025.003,960.004,020.003,803.293,562
2025-06-023,965.004,060.003,950.003,955.003,741.798,179
2025-05-304,000.004,000.003,865.004,000.003,784.375,017
2025-05-294,040.004,040.003,955.004,000.003,784.374,813
2025-05-284,050.004,095.003,905.004,045.003,826.947,588
2025-05-274,100.004,130.003,990.004,095.003,874.2510,466
2025-05-264,115.004,140.004,090.004,130.003,907.36618
2025-05-234,055.004,145.004,010.004,145.003,921.552,107
2025-05-224,110.004,125.004,005.004,100.003,878.9811,939
2025-05-214,085.004,145.004,085.004,140.003,916.821,487
2025-05-204,095.004,130.004,045.004,130.003,907.366,120
2025-05-194,060.004,095.004,010.004,095.003,874.252,779
2025-05-163,960.004,070.003,960.004,070.003,850.596,099
2025-05-153,965.004,040.003,915.003,960.003,746.5215,490
2025-05-144,000.004,010.003,965.003,965.003,751.256,457
2025-05-133,995.004,050.003,970.004,050.003,831.673,433
2025-05-124,045.004,050.003,990.004,020.003,803.296,143
2025-05-093,790.004,045.003,785.004,045.003,826.9427,418
2025-05-083,820.003,830.003,775.003,820.003,614.073,810
2025-05-073,680.003,820.003,675.003,820.003,614.079,636
2025-05-023,650.003,710.003,630.003,695.003,495.814,665
2025-04-303,795.003,795.003,670.003,670.003,472.166,586
2025-04-293,720.003,795.003,680.003,795.003,590.423,193
2025-04-283,795.003,795.003,685.003,720.003,519.466,740
2025-04-253,745.003,820.003,700.003,795.003,590.424,598
2025-04-243,780.003,825.003,655.003,750.003,547.846,379
← NewerPage 6 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW
2024-12-27200.0000 KRW
2023-12-27140.0000 KRW
2022-12-2850.0000 KRW
2021-12-2955.0000 KRW
2020-12-2950.0000 KRW
2019-12-2785.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.